S&PTSX Capped Health Care TR

TRGSPTTHC
🏛️ canada →
33.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.97 28.97 28.97 28.97 0.0M
2022-12-29 28.85 28.85 28.85 28.85 0.0M
2022-12-28 28.03 28.03 28.03 28.03 0.0M
2022-12-23 29.29 29.29 29.29 29.29 0.0M
2022-12-22 29.53 29.53 29.53 29.53 0.0M
2022-12-21 30.30 30.30 30.30 30.30 0.0M
2022-12-20 29.79 29.79 29.79 29.79 0.0M
2022-12-19 30.59 30.59 30.59 30.59 0.0M
2022-12-16 32.19 32.19 32.19 32.19 0.0M
2022-12-15 32.97 32.97 32.97 32.97 0.0M
2022-12-14 33.50 33.50 33.50 33.50 0.0M
2022-12-13 33.90 33.90 33.90 33.90 0.0M
2022-12-12 33.93 33.93 33.93 33.93 0.0M
2022-12-09 33.74 33.74 33.74 33.74 0.0M
2022-12-08 34.06 34.06 34.06 34.06 0.0M
2022-12-07 34.17 34.17 34.17 34.17 0.0M
2022-12-06 35.76 35.76 35.76 35.76 0.0M
2022-12-05 38.56 38.56 38.56 38.56 0.0M
2022-12-02 38.54 38.54 38.54 38.54 0.0M
2022-12-01 36.73 36.73 36.73 36.73 0.0M
2022-11-30 34.83 34.83 34.83 34.83 0.0M
2022-11-29 34.14 34.14 34.14 34.14 0.0M
2022-11-28 33.53 33.53 33.53 33.53 0.0M
2022-11-25 33.96 33.96 33.96 33.96 0.0M
2022-11-24 33.88 33.88 33.88 33.88 0.0M
2022-11-23 33.67 33.67 33.67 33.67 0.0M
2022-11-22 33.63 33.63 33.63 33.63 0.0M
2022-11-21 33.95 33.95 33.95 33.95 0.0M
2022-11-18 34.89 34.89 34.89 34.89 0.0M
2022-11-17 35.61 35.61 35.61 35.61 0.0M
2022-11-16 35.09 35.09 35.09 35.09 0.0M
2022-11-15 35.70 35.70 35.70 35.70 0.0M
2022-11-14 35.61 35.61 35.61 35.61 0.0M
2022-11-11 36.45 36.45 36.45 36.45 0.0M
2022-11-10 34.90 34.90 34.90 34.90 0.0M
2022-11-09 32.56 32.56 32.56 32.56 0.0M
2022-11-08 33.43 33.43 33.43 33.43 0.0M
2022-11-07 33.71 33.71 33.71 33.71 0.0M
2022-11-04 33.53 33.53 33.53 33.53 0.0M
2022-11-03 33.53 33.53 33.53 33.53 0.0M
2022-11-02 32.90 32.90 32.90 32.90 0.0M
2022-11-01 34.36 34.36 34.36 34.36 0.0M
2022-10-31 34.88 34.88 34.88 34.88 0.0M
2022-10-28 33.44 33.44 33.44 33.44 0.0M
2022-10-27 32.94 32.94 32.94 32.94 0.0M
2022-10-26 34.18 34.18 34.18 34.18 0.0M
2022-10-25 33.35 33.35 33.35 33.35 0.0M
2022-10-24 31.37 31.37 31.37 31.37 0.0M
2022-10-21 31.95 31.95 31.95 31.95 0.0M
2022-10-20 31.37 31.37 31.37 31.37 0.0M
2022-10-19 31.45 31.45 31.45 31.45 0.0M
2022-10-18 32.97 32.97 32.97 32.97 0.0M
2022-10-17 32.98 32.98 32.98 32.98 0.0M
2022-10-14 31.56 31.56 31.56 31.56 0.0M
2022-10-13 32.04 32.04 32.04 32.04 0.0M
2022-10-12 31.79 31.79 31.79 31.79 0.0M
2022-10-11 30.87 30.87 30.87 30.87 0.0M
2022-10-07 32.55 32.55 32.55 32.55 0.0M
2022-10-06 36.84 36.84 36.84 36.84 0.0M
2022-10-05 33.87 33.87 33.87 33.87 0.0M
2022-10-04 34.21 34.21 34.21 34.21 0.0M
2022-10-03 33.08 33.08 33.08 33.08 0.0M
2022-09-30 32.52 32.52 32.52 32.52 0.0M
2022-09-29 32.45 32.45 32.45 32.45 0.0M
2022-09-28 34.18 34.18 34.18 34.18 0.0M
2022-09-27 32.90 32.90 32.90 32.90 0.0M
2022-09-26 32.74 32.74 32.74 32.74 0.0M
2022-09-23 32.47 32.47 32.47 32.47 0.0M
2022-09-22 32.76 32.76 32.76 32.76 0.0M
2022-09-21 33.53 33.53 33.53 33.53 0.0M
2022-09-20 34.06 34.06 34.06 34.06 0.0M
2022-09-19 34.81 34.81 34.81 34.81 0.0M
2022-09-16 34.66 34.66 34.66 34.66 0.0M
2022-09-15 35.64 35.64 35.64 35.64 0.0M
2022-09-14 35.73 35.73 35.73 35.73 0.0M
2022-09-13 35.08 35.08 35.08 35.08 0.0M
2022-09-12 36.09 36.09 36.09 36.09 0.0M
2022-09-09 35.63 35.63 35.63 35.63 0.0M
2022-09-08 34.26 34.26 34.26 34.26 0.0M
2022-09-07 34.26 34.26 34.26 34.26 0.0M
2022-09-06 33.21 33.21 33.21 33.21 0.0M
2022-09-02 34.05 34.05 34.05 34.05 0.0M
2022-09-01 34.68 34.68 34.68 34.68 0.0M
2022-08-31 35.03 35.03 35.03 35.03 0.0M
2022-08-30 33.71 33.71 33.71 33.71 0.0M
2022-08-29 34.46 34.46 34.46 34.46 0.0M
2022-08-26 34.21 34.21 34.21 34.21 0.0M
2022-08-25 36.03 36.03 36.03 36.03 0.0M
2022-08-24 34.20 34.20 34.20 34.20 0.0M
2022-08-23 32.91 32.91 32.91 32.91 0.0M
2022-08-22 33.31 33.31 33.31 33.31 0.0M
2022-08-19 34.37 34.37 34.37 34.37 0.0M
2022-08-18 35.58 35.58 35.58 35.58 0.0M
2022-08-17 36.34 36.34 36.34 36.34 0.0M
2022-08-16 36.85 36.85 36.85 36.85 0.0M
2022-08-15 37.20 37.20 37.20 37.20 0.0M
2022-08-12 35.48 35.48 35.48 35.48 0.0M
2022-08-11 34.83 34.83 34.83 34.83 0.0M
2022-08-10 34.87 34.87 34.87 34.87 0.0M
2022-08-09 33.41 33.41 33.41 33.41 0.0M
2022-08-08 36.28 36.28 36.28 36.28 0.0M
2022-08-05 34.41 34.41 34.41 34.41 0.0M
2022-08-04 34.24 34.24 34.24 34.24 0.0M
2022-08-03 33.92 33.92 33.92 33.92 0.0M
2022-08-02 33.05 33.05 33.05 33.05 0.0M
2022-07-29 32.09 32.09 32.09 32.09 0.0M
2022-07-28 31.42 31.42 31.42 31.42 0.0M
2022-07-27 35.09 35.09 35.09 35.09 0.0M
2022-07-26 35.42 35.42 35.42 35.42 0.0M
2022-07-25 36.36 36.36 36.36 36.36 0.0M
2022-07-22 36.07 36.07 36.07 36.07 0.0M
2022-07-21 37.40 37.40 37.40 37.40 0.0M
2022-07-20 38.41 38.41 38.41 38.41 0.0M
2022-07-19 36.28 36.28 36.28 36.28 0.0M
2022-07-18 35.62 35.62 35.62 35.62 0.0M
2022-07-15 34.92 34.92 34.92 34.92 0.0M
2022-07-14 36.62 36.62 36.62 36.62 0.0M
2022-07-13 35.23 35.23 35.23 35.23 0.0M
2022-07-12 35.07 35.07 35.07 35.07 0.0M
2022-07-11 34.33 34.33 34.33 34.33 0.0M
2022-07-08 35.96 35.96 35.96 35.96 0.0M
2022-07-07 37.13 37.13 37.13 37.13 0.0M
2022-07-06 36.07 36.07 36.07 36.07 0.0M
2022-07-05 36.02 36.02 36.02 36.02 0.0M
2022-07-04 34.72 34.72 34.72 34.72 0.0M
2022-06-30 34.67 34.67 34.67 34.67 0.0M
2022-06-29 36.15 36.15 36.15 36.15 0.0M
2022-06-28 37.28 37.28 37.28 37.28 0.0M
2022-06-27 37.90 37.90 37.90 37.90 0.0M
2022-06-24 37.94 37.94 37.94 37.94 0.0M
2022-06-23 35.81 35.81 35.81 35.81 0.0M
2022-06-22 34.06 34.06 34.06 34.06 0.0M
2022-06-21 34.50 34.50 34.50 34.50 0.0M
2022-06-20 34.73 34.73 34.73 34.73 0.0M
2022-06-17 34.36 34.36 34.36 34.36 0.0M
2022-06-16 33.49 33.49 33.49 33.49 0.0M
2022-06-15 34.89 34.89 34.89 34.89 0.0M
2022-06-14 33.86 33.86 33.86 33.86 0.0M
2022-06-13 33.90 33.90 33.90 33.90 0.0M
2022-06-10 35.73 35.73 35.73 35.73 0.0M
2022-06-09 37.02 37.02 37.02 37.02 0.0M
2022-06-08 38.41 38.41 38.41 38.41 0.0M
2022-06-07 39.24 39.24 39.24 39.24 0.0M
2022-06-06 38.85 38.85 38.85 38.85 0.0M
2022-06-03 39.88 39.88 39.88 39.88 0.0M
2022-06-02 41.31 41.31 41.31 41.31 0.0M
2022-06-01 40.65 40.65 40.65 40.65 0.0M
2022-05-31 42.13 42.13 42.13 42.13 0.0M
2022-05-30 42.80 42.80 42.80 42.80 0.0M
2022-05-27 42.42 42.42 42.42 42.42 0.0M
2022-05-26 44.51 44.51 44.51 44.51 0.0M
2022-05-25 42.91 42.91 42.91 42.91 0.0M
2022-05-24 41.76 41.76 41.76 41.76 0.0M
2022-05-20 45.15 45.15 45.15 45.15 0.0M
2022-05-19 46.20 46.20 46.20 46.20 0.0M
2022-05-18 45.32 45.32 45.32 45.32 0.0M
2022-05-17 47.41 47.41 47.41 47.41 0.0M
2022-05-16 45.98 45.98 45.98 45.98 0.0M
2022-05-13 45.59 45.59 45.59 45.59 0.0M
2022-05-12 43.69 43.69 43.69 43.69 0.0M
2022-05-11 42.10 42.10 42.10 42.10 0.0M
2022-05-10 43.21 43.21 43.21 43.21 0.0M
2022-05-09 45.72 45.72 45.72 45.72 0.0M
2022-05-06 49.21 49.21 49.21 49.21 0.0M
2022-05-05 50.14 50.14 50.14 50.14 0.0M
2022-05-04 53.20 53.20 53.20 53.20 0.0M
2022-05-03 52.05 52.05 52.05 52.05 0.0M
2022-05-02 52.60 52.60 52.60 52.60 0.0M
2022-04-29 51.90 51.90 51.90 51.90 0.0M
2022-04-28 52.66 52.66 52.66 52.66 0.0M
2022-04-27 52.42 52.42 52.42 52.42 0.0M
2022-04-26 52.86 52.86 52.86 52.86 0.0M
2022-04-25 54.34 54.34 54.34 54.34 0.0M
2022-04-22 54.14 54.14 54.14 54.14 0.0M
2022-04-21 54.86 54.86 54.86 54.86 0.0M
2022-04-20 55.50 55.50 55.50 55.50 0.0M
2022-04-19 56.96 56.96 56.96 56.96 0.0M
2022-04-18 55.79 55.79 55.79 55.79 0.0M
2022-04-14 58.77 58.77 58.77 58.77 0.0M
2022-04-13 60.01 60.01 60.01 60.01 0.0M
2022-04-12 59.22 59.22 59.22 59.22 0.0M
2022-04-11 60.11 60.11 60.11 60.11 0.0M
2022-04-08 60.15 60.15 60.15 60.15 0.0M
2022-04-07 60.20 60.20 60.20 60.20 0.0M
2022-04-06 62.52 62.52 62.52 62.52 0.0M
2022-04-05 62.49 62.49 62.49 62.49 0.0M
2022-04-04 64.16 64.16 64.16 64.16 0.0M
2022-04-01 63.17 63.17 63.17 63.17 0.0M
2022-03-31 63.68 63.68 63.68 63.68 0.0M
2022-03-30 65.08 65.08 65.08 65.08 0.0M
2022-03-29 65.86 65.86 65.86 65.86 0.0M
2022-03-28 64.32 64.32 64.32 64.32 0.0M
2022-03-25 67.07 67.07 67.07 67.07 0.0M
2022-03-24 62.76 62.76 62.76 62.76 0.0M
2022-03-23 58.74 58.74 58.74 58.74 0.0M
2022-03-22 59.21 59.21 59.21 59.21 0.0M
2022-03-21 57.58 57.58 57.58 57.58 0.0M
2022-03-18 58.95 58.95 58.95 58.95 0.0M
2022-03-17 57.57 57.57 57.57 57.57 0.0M
2022-03-16 56.23 56.23 56.23 56.23 0.0M
2022-03-15 53.68 53.68 53.68 53.68 0.0M
2022-03-14 53.22 53.22 53.22 53.22 0.0M
2022-03-11 54.69 54.69 54.69 54.69 0.0M
2022-03-10 56.25 56.25 56.25 56.25 0.0M
2022-03-09 56.90 56.90 56.90 56.90 0.0M
2022-03-08 54.97 54.97 54.97 54.97 0.0M
2022-03-07 53.94 53.94 53.94 53.94 0.0M
2022-03-04 55.25 55.25 55.25 55.25 0.0M
2022-03-03 56.83 56.83 56.83 56.83 0.0M
2022-03-02 58.81 58.81 58.81 58.81 0.0M
2022-03-01 58.69 58.69 58.69 58.69 0.0M
2022-02-28 59.95 59.95 59.95 59.95 0.0M
2022-02-25 60.05 60.05 60.05 60.05 0.0M
2022-02-24 59.76 59.76 59.76 59.76 0.0M
2022-02-23 58.34 58.34 58.34 58.34 0.0M
2022-02-22 59.75 59.75 59.75 59.75 0.0M
2022-02-18 61.49 61.49 61.49 61.49 0.0M
2022-02-17 63.70 63.70 63.70 63.70 0.0M
2022-02-16 66.51 66.51 66.51 66.51 0.0M
2022-02-15 66.49 66.49 66.49 66.49 0.0M
2022-02-14 64.21 64.21 64.21 64.21 0.0M
2022-02-11 66.90 66.90 66.90 66.90 0.0M
2022-02-10 66.51 66.51 66.51 66.51 0.0M
2022-02-09 66.67 66.67 66.67 66.67 0.0M
2022-02-08 62.47 62.47 62.47 62.47 0.0M
2022-02-07 61.60 61.60 61.60 61.60 0.0M
2022-02-04 61.56 61.56 61.56 61.56 0.0M
2022-02-03 59.79 59.79 59.79 59.79 0.0M
2022-02-02 61.81 61.81 61.81 61.81 0.0M
2022-02-01 63.45 63.45 63.45 63.45 0.0M
2022-01-31 61.64 61.64 61.64 61.64 0.0M
2022-01-28 58.76 58.76 58.76 58.76 0.0M
2022-01-27 56.54 56.54 56.54 56.54 0.0M
2022-01-26 58.23 58.23 58.23 58.23 0.0M
2022-01-25 59.31 59.31 59.31 59.31 0.0M
2022-01-24 59.77 59.77 59.77 59.77 0.0M
2022-01-21 59.72 59.72 59.72 59.72 0.0M
2022-01-20 60.75 60.75 60.75 60.75 0.0M
2022-01-19 61.03 61.03 61.03 61.03 0.0M
2022-01-18 63.05 63.05 63.05 63.05 0.0M
2022-01-17 65.55 65.55 65.55 65.55 0.0M
2022-01-14 65.64 65.64 65.64 65.64 0.0M
2022-01-13 65.45 65.45 65.45 65.45 0.0M
2022-01-12 67.36 67.36 67.36 67.36 0.0M
2022-01-11 68.98 68.98 68.98 68.98 0.0M
2022-01-10 67.46 67.46 67.46 67.46 0.0M
2022-01-07 65.84 65.84 65.84 65.84 0.0M
2022-01-06 65.27 65.27 65.27 65.27 0.0M
2022-01-05 66.28 66.28 66.28 66.28 0.0M
2022-01-04 69.01 69.01 69.01 69.01 0.0M